オークワの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 1,200 | 1,200 | 1,164 | 1,200 | +36 | +3.1% | 23,000 |
| 2002/08/21 | 1,140 | 1,165 | 1,139 | 1,164 | +24 | +2.1% | 15,000 |
| 2002/08/20 | 1,140 | 1,140 | 1,115 | 1,140 | +30 | +2.7% | 12,000 |
| 2002/08/19 | 1,159 | 1,159 | 1,102 | 1,110 | -50 | -4.3% | 16,000 |
| 2002/08/16 | 1,176 | 1,176 | 1,117 | 1,160 | -15 | -1.3% | 42,000 |
| 2002/08/15 | 1,190 | 1,190 | 1,175 | 1,175 | -45 | -3.7% | 20,000 |
| 2002/08/14 | 1,215 | 1,220 | 1,175 | 1,220 | +3 | +0.2% | 21,000 |
| 2002/08/13 | 1,221 | 1,221 | 1,182 | 1,217 | +16 | +1.3% | 6,000 |
| 2002/08/12 | 1,219 | 1,219 | 1,201 | 1,201 | -33 | -2.7% | 15,000 |
| 2002/08/09 | 1,177 | 1,235 | 1,177 | 1,234 | +58 | +4.9% | 37,000 |
| 2002/08/08 | 1,179 | 1,180 | 1,172 | 1,176 | -4 | -0.3% | 13,000 |
| 2002/08/07 | 1,219 | 1,219 | 1,160 | 1,180 | -41 | -3.4% | 22,000 |
| 2002/08/06 | 1,248 | 1,248 | 1,197 | 1,221 | -29 | -2.3% | 31,000 |
| 2002/08/05 | 1,217 | 1,250 | 1,200 | 1,250 | +52 | +4.3% | 92,000 |
| 2002/08/02 | 1,150 | 1,205 | 1,150 | 1,198 | +58 | +5.1% | 127,000 |
| 2002/08/01 | 1,140 | 1,150 | 1,125 | 1,140 | +37 | +3.4% | 136,000 |
| 2002/07/31 | 1,040 | 1,115 | 1,040 | 1,103 | +78 | +7.6% | 65,000 |
| 2002/07/30 | 1,005 | 1,030 | 1,005 | 1,025 | +25 | +2.5% | 18,000 |
| 2002/07/29 | 1,019 | 1,020 | 999 | 1,000 | +8 | +0.8% | 14,000 |
| 2002/07/26 | 995 | 997 | 991 | 992 | -7 | -0.7% | 12,000 |
| 2002/07/25 | 1,050 | 1,050 | 999 | 999 | +1 | +0.1% | 11,000 |
| 2002/07/24 | 993 | 998 | 993 | 998 | +5 | +0.5% | 7,000 |
| 2002/07/23 | 1,001 | 1,001 | 993 | 993 | -2 | -0.2% | 11,000 |
| 2002/07/22 | 1,038 | 1,043 | 995 | 995 | -46 | -4.4% | 50,000 |
| 2002/07/19 | 1,060 | 1,060 | 1,025 | 1,041 | -119 | -10.3% | 24,000 |
| 2002/07/18 | 1,044 | 1,160 | 1,020 | 1,160 | +120 | +11.5% | 48,000 |
| 2002/07/17 | 1,010 | 1,040 | 1,010 | 1,040 | +16 | +1.6% | 10,000 |
| 2002/07/16 | 1,024 | 1,036 | 1,012 | 1,024 | -20 | -1.9% | 23,000 |
| 2002/07/15 | 1,030 | 1,044 | 1,030 | 1,044 | +33 | +3.3% | 6,000 |
| 2002/07/12 | 1,013 | 1,030 | 1,011 | 1,011 | ±0 | ±0% | 9,000 |
| 2002/07/11 | 1,031 | 1,031 | 1,011 | 1,011 | -19 | -1.8% | 5,000 |
| 2002/07/10 | 1,060 | 1,060 | 1,030 | 1,030 | -35 | -3.3% | 16,000 |
| 2002/07/09 | 1,020 | 1,065 | 1,020 | 1,065 | +45 | +4.4% | 9,000 |
| 2002/07/08 | 1,050 | 1,060 | 1,020 | 1,020 | -19 | -1.8% | 22,000 |
| 2002/07/05 | 1,020 | 1,039 | 1,020 | 1,039 | +8 | +0.8% | 20,000 |
| 2002/07/04 | 1,030 | 1,031 | 1,025 | 1,031 | -32 | -3% | 27,000 |
| 2002/07/03 | 1,056 | 1,064 | 1,001 | 1,063 | -2 | -0.2% | 29,000 |
| 2002/07/02 | 1,060 | 1,086 | 1,060 | 1,065 | -15 | -1.4% | 4,000 |
| 2002/07/01 | 1,081 | 1,086 | 1,080 | 1,080 | -6 | -0.6% | 7,000 |
| 2002/06/28 | 1,076 | 1,100 | 1,076 | 1,086 | -10 | -0.9% | 10,000 |
| 2002/06/27 | 1,100 | 1,100 | 1,096 | 1,096 | -8 | -0.7% | 86,000 |
| 2002/06/26 | 1,116 | 1,116 | 1,096 | 1,104 | -3 | -0.3% | 17,000 |
| 2002/06/25 | 1,110 | 1,118 | 1,107 | 1,107 | -23 | -2% | 110,000 |
| 2002/06/24 | 1,135 | 1,135 | 1,130 | 1,130 | +12 | +1.1% | 5,000 |
| 2002/06/21 | 1,107 | 1,121 | 1,107 | 1,118 | +11 | +1% | 17,000 |
| 2002/06/20 | 1,087 | 1,107 | 1,050 | 1,107 | +60 | +5.7% | 6,000 |
| 2002/06/19 | 1,041 | 1,050 | 1,040 | 1,047 | +12 | +1.2% | 10,000 |
| 2002/06/18 | 1,100 | 1,100 | 1,035 | 1,035 | -65 | -5.9% | 7,000 |
| 2002/06/17 | 1,113 | 1,113 | 1,100 | 1,100 | -4 | -0.4% | 7,000 |
| 2002/06/14 | 1,131 | 1,131 | 1,104 | 1,104 | -28 | -2.5% | 9,000 |
5601～
5650
件表示中 / 6990件
類似銘柄と比較する
現在ご覧いただいている「オークワ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オークワ | 97,700円 | +3.5% | +45.6% | 2.66% | 50.26倍 | 0.54倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| ４℃ＨＤ | 173,300円 | +43.8% | +34.0% | 4.79% | 23.25倍 | 0.96倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| チヨダ | 118,300円 | -6.4% | +48.1% | 4.56% | 14.91倍 | 0.79倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| 海 帆 | 71,300円 | - | - | 0.00% | - | 28.65倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| 大戸屋ＨＤ | 530,000円 | +7.5% | -2.7% | 0.19% | 36.61倍 | 8.58倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
